Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.16 | 33.16 | 32.35 | 32.37 | 239,691 | -0.92(-2.76%) |
Apr 27, 2012 | 33.78 | 33.79 | 32.84 | 33.29 | 181,767 | -0.12(-0.36%) |
Apr 26, 2012 | 32.72 | 33.64 | 32.60 | 33.41 | 245,723 | +0.88(+2.71%) |
Apr 25, 2012 | 32.05 | 32.63 | 31.85 | 32.53 | 451,582 | +1.07(+3.40%) |
Apr 24, 2012 | 31.29 | 31.54 | 30.98 | 31.46 | 232,562 | +0.25(+0.80%) |
Apr 23, 2012 | 32.20 | 32.20 | 31.20 | 31.21 | 258,187 | -1.33(-4.09%) |
Apr 20, 2012 | 33.62 | 33.63 | 32.54 | 32.54 | 187,677 | -0.41(-1.24%) |
Apr 19, 2012 | 33.95 | 34.24 | 32.28 | 32.95 | 232,498 | -0.13(-0.39%) |
Apr 18, 2012 | 33.35 | 34.00 | 32.71 | 33.08 | 244,887 | -0.41(-1.22%) |
Apr 17, 2012 | 33.30 | 33.93 | 32.82 | 33.49 | 148,768 | +0.52(+1.58%) |
Apr 16, 2012 | 32.83 | 33.34 | 32.46 | 32.97 | 161,044 | +0.25(+0.76%) |
Apr 13, 2012 | 33.12 | 33.18 | 32.61 | 32.72 | 169,938 | -0.56(-1.68%) |
Apr 12, 2012 | 33.05 | 33.50 | 32.96 | 33.28 | 163,299 | +0.35(+1.06%) |
Apr 11, 2012 | 32.83 | 33.02 | 32.68 | 32.93 | 177,837 | +0.39(+1.20%) |
Apr 10, 2012 | 32.91 | 33.22 | 32.42 | 32.54 | 233,274 | -0.42(-1.27%) |
Apr 09, 2012 | 33.44 | 33.68 | 32.90 | 32.96 | 176,761 | -1.22(-3.57%) |
Apr 05, 2012 | 34.17 | 34.29 | 34.00 | 34.18 | 193,221 | -0.07(-0.20%) |
Apr 04, 2012 | 34.32 | 34.39 | 33.74 | 34.25 | 150,018 | -0.52(-1.50%) |
Apr 03, 2012 | 35.36 | 35.48 | 34.50 | 34.77 | 164,699 | -0.56(-1.59%) |
Apr 02, 2012 | 35.04 | 35.39 | 34.72 | 35.33 | 243,196 | +0.34(+0.97%) |
Mar 30, 2012 | 35.50 | 35.65 | 34.90 | 34.99 | 172,543 | -0.15(-0.43%) |
Mar 29, 2012 | 35.07 | 35.44 | 35.07 | 35.14 | 151,648 | -0.22(-0.62%) |
Mar 28, 2012 | 35.77 | 35.88 | 35.06 | 35.36 | 193,787 | -0.30(-0.84%) |
Mar 27, 2012 | 35.86 | 36.23 | 35.65 | 35.66 | 138,101 | -0.13(-0.36%) |
Mar 26, 2012 | 35.83 | 36.01 | 35.27 | 35.79 | 177,833 | +0.23(+0.65%) |
Mar 23, 2012 | 35.10 | 35.63 | 34.88 | 35.56 | 94,324 | +0.60(+1.72%) |
Mar 22, 2012 | 34.98 | 35.14 | 34.57 | 34.96 | 104,466 | -0.30(-0.85%) |
Mar 21, 2012 | 35.67 | 35.89 | 35.22 | 35.26 | 126,740 | -0.30(-0.84%) |
Mar 20, 2012 | 36.05 | 36.20 | 35.53 | 35.56 | 123,418 | -0.81(-2.23%) |
Mar 19, 2012 | 36.23 | 36.92 | 35.90 | 36.37 | 106,662 | +0.21(+0.58%) |
Mar 16, 2012 | 36.46 | 36.56 | 36.02 | 36.16 | 196,895 | -0.25(-0.69%) |
Mar 15, 2012 | 36.22 | 36.73 | 36.09 | 36.41 | 136,046 | +0.39(+1.08%) |
Mar 14, 2012 | 36.40 | 36.99 | 35.89 | 36.02 | 140,750 | -0.49(-1.34%) |
Mar 13, 2012 | 35.79 | 36.56 | 35.68 | 36.51 | 216,347 | +0.92(+2.58%) |
Mar 12, 2012 | 35.00 | 35.69 | 34.66 | 35.59 | 188,445 | +0.55(+1.57%) |
Mar 09, 2012 | 34.72 | 35.79 | 34.72 | 35.04 | 196,236 | +0.29(+0.83%) |
Mar 08, 2012 | 34.61 | 34.97 | 34.27 | 34.75 | 191,030 | +0.35(+1.03%) |
Mar 07, 2012 | 34.83 | 35.10 | 34.14 | 34.40 | 245,268 | -0.16(-0.48%) |
Mar 06, 2012 | 34.49 | 34.60 | 34.03 | 34.56 | 337,084 | -0.35(-1.00%) |
Mar 05, 2012 | 34.27 | 35.00 | 34.27 | 34.91 | 248,126 | +0.55(+1.60%) |
Mar 02, 2012 | 35.10 | 35.46 | 33.92 | 34.36 | 196,241 | -0.93(-2.64%) |
Mar 01, 2012 | 34.90 | 35.68 | 34.90 | 35.29 | 214,433 | +0.59(+1.70%) |
Feb 29, 2012 | 36.31 | 36.50 | 34.69 | 34.70 | 349,533 | -1.48(-4.09%) |
Feb 28, 2012 | 36.61 | 36.82 | 36.05 | 36.18 | 193,512 | -0.39(-1.07%) |
Feb 27, 2012 | 36.41 | 37.05 | 35.69 | 36.57 | 190,295 | -0.12(-0.33%) |
Feb 24, 2012 | 36.48 | 36.85 | 36.34 | 36.69 | 157,212 | +0.21(+0.58%) |
Feb 23, 2012 | 36.20 | 36.60 | 35.93 | 36.48 | 163,801 | +0.24(+0.66%) |
Feb 22, 2012 | 36.60 | 37.11 | 36.08 | 36.24 | 159,065 | -0.42(-1.15%) |
Feb 21, 2012 | 36.93 | 37.30 | 36.34 | 36.66 | 195,888 | -0.33(-0.89%) |
Feb 17, 2012 | 37.54 | 37.70 | 36.90 | 36.99 | 143,839 | -0.39(-1.04%) |
Feb 16, 2012 | 36.56 | 38.00 | 36.41 | 37.38 | 320,985 | +0.80(+2.19%) |
Feb 15, 2012 | 36.81 | 37.40 | 36.36 | 36.58 | 260,258 | -0.12(-0.33%) |
Feb 14, 2012 | 36.65 | 37.05 | 35.88 | 36.70 | 293,088 | -0.20(-0.54%) |
Feb 13, 2012 | 36.93 | 37.08 | 36.54 | 36.90 | 162,199 | +0.46(+1.26%) |
Feb 10, 2012 | 36.64 | 37.06 | 36.40 | 36.44 | 167,807 | -0.55(-1.49%) |
Feb 09, 2012 | 37.09 | 37.10 | 36.59 | 36.99 | 174,332 | +0.14(+0.38%) |
Feb 08, 2012 | 36.66 | 37.08 | 36.28 | 36.85 | 154,203 | +0.30(+0.82%) |
Feb 07, 2012 | 37.38 | 37.77 | 36.17 | 36.55 | 456,317 | -0.85(-2.27%) |
Feb 06, 2012 | 37.83 | 38.21 | 37.36 | 37.40 | 236,087 | -0.60(-1.58%) |
Feb 03, 2012 | 37.66 | 38.37 | 37.40 | 38.00 | 340,876 | +0.94(+2.54%) |
Feb 02, 2012 | 37.49 | 37.55 | 36.89 | 37.06 | 264,508 | -0.47(-1.25%) |
Feb 01, 2012 | 36.49 | 37.53 | 36.23 | 37.53 | 367,613 | +1.31(+3.62%) |
Jan 31, 2012 | 36.51 | 36.72 | 35.76 | 36.22 | 254,821 | -0.11(-0.30%) |
Jan 30, 2012 | 35.87 | 37.00 | 35.79 | 36.33 | 546,719 | +0.31(+0.86%) |
Jan 27, 2012 | 36.49 | 36.65 | 35.90 | 36.02 | 567,646 | -0.70(-1.91%) |
Jan 26, 2012 | 36.97 | 37.19 | 36.55 | 36.72 | 308,412 | -0.15(-0.41%) |
Jan 25, 2012 | 37.04 | 37.20 | 36.71 | 36.87 | 323,719 | -0.34(-0.91%) |
Jan 24, 2012 | 36.93 | 37.72 | 36.73 | 37.21 | 471,555 | -0.02(-0.05%) |
Jan 23, 2012 | 36.61 | 37.35 | 36.23 | 37.23 | 406,454 | +0.11(+0.30%) |
Jan 20, 2012 | 36.73 | 37.38 | 36.32 | 37.12 | 658,459 | +0.62(+1.70%) |
Jan 19, 2012 | 36.48 | 38.50 | 35.78 | 36.50 | 1,891,679 | +3.25(+9.77%) |
Jan 18, 2012 | 32.67 | 33.57 | 32.45 | 33.25 | 402,528 | +0.59(+1.81%) |
Jan 17, 2012 | 32.38 | 33.02 | 32.38 | 32.66 | 313,942 | +0.31(+0.96%) |
Jan 13, 2012 | 33.24 | 33.50 | 32.24 | 32.35 | 351,224 | -1.43(-4.23%) |
Jan 12, 2012 | 33.08 | 33.79 | 32.86 | 33.78 | 241,074 | +0.73(+2.21%) |
Jan 11, 2012 | 32.31 | 33.07 | 31.84 | 33.05 | 292,998 | +0.60(+1.85%) |
Jan 10, 2012 | 32.22 | 32.47 | 31.94 | 32.45 | 309,365 | +0.66(+2.08%) |
Jan 09, 2012 | 31.36 | 32.15 | 31.36 | 31.79 | 261,217 | +0.46(+1.47%) |
Jan 06, 2012 | 30.31 | 31.36 | 30.00 | 31.33 | 385,787 | +1.04(+3.43%) |
Jan 05, 2012 | 27.51 | 30.57 | 27.51 | 30.29 | 759,018 | +2.70(+9.79%) |
Jan 04, 2012 | 27.67 | 27.98 | 27.03 | 27.59 | 150,396 | +0.21(+0.77%) |
Dec 30, 2011 | 27.78 | 27.94 | 27.29 | 27.38 | 153,132 | -0.40(-1.44%) |
Dec 29, 2011 | 27.50 | 28.02 | 27.50 | 27.78 | 128,490 | +0.41(+1.50%) |
Dec 28, 2011 | 28.18 | 28.28 | 27.33 | 27.37 | 132,466 | -0.81(-2.87%) |
Dec 27, 2011 | 27.89 | 28.34 | 27.75 | 28.18 | 83,088 | +0.11(+0.39%) |
Dec 23, 2011 | 28.14 | 28.16 | 27.87 | 28.07 | 77,916 | +0.49(+1.78%) |
Dec 21, 2011 | 27.77 | 27.83 | 26.64 | 27.58 | 195,964 | -0.39(-1.39%) |
Dec 20, 2011 | 27.57 | 28.16 | 26.57 | 27.97 | 308,093 | +0.98(+3.63%) |
Dec 19, 2011 | 27.60 | 28.00 | 26.83 | 26.99 | 196,916 | -0.44(-1.60%) |
Dec 16, 2011 | 27.74 | 28.43 | 27.09 | 27.43 | 695,743 | +0.01(+0.04%) |
Dec 15, 2011 | 27.48 | 27.68 | 27.09 | 27.42 | 166,542 | +0.37(+1.37%) |
Dec 14, 2011 | 27.56 | 27.71 | 26.94 | 27.05 | 239,931 | -0.77(-2.77%) |
Dec 13, 2011 | 28.44 | 28.83 | 27.61 | 27.82 | 224,748 | -0.38(-1.35%) |
Dec 12, 2011 | 28.42 | 28.81 | 27.72 | 28.20 | 199,944 | -0.64(-2.22%) |
Dec 09, 2011 | 28.10 | 29.03 | 27.87 | 28.84 | 313,780 | +0.80(+2.87%) |
Dec 08, 2011 | 28.25 | 28.47 | 27.90 | 28.04 | 375,396 | -0.55(-1.94%) |
Dec 07, 2011 | 27.78 | 28.68 | 26.57 | 28.59 | 427,421 | +1.60(+5.93%) |
Dec 06, 2011 | 27.08 | 27.19 | 26.82 | 26.99 | 156,141 | -0.09(-0.33%) |
Dec 05, 2011 | 27.18 | 27.25 | 26.68 | 27.08 | 244,600 | +0.44(+1.65%) |
Dec 02, 2011 | 27.20 | 27.64 | 26.57 | 26.64 | 145,442 | -0.08(-0.30%) |
Dec 01, 2011 | 27.07 | 27.39 | 26.71 | 26.72 | 166,768 | -0.43(-1.58%) |
Nov 30, 2011 | 26.05 | 27.30 | 25.82 | 27.15 | 599,686 | +1.98(+7.87%) |
Nov 29, 2011 | 25.08 | 25.48 | 24.93 | 25.17 | 321,131 | +0.16(+0.64%) |
Nov 28, 2011 | 24.64 | 25.19 | 24.58 | 25.01 | 546,717 | +1.32(+5.57%) |
Nov 25, 2011 | 23.64 | 23.93 | 23.37 | 23.69 | 97,681 | -0.07(-0.29%) |
Nov 23, 2011 | 23.91 | 24.09 | 23.47 | 23.76 | 328,405 | -0.40(-1.66%) |
Nov 22, 2011 | 23.53 | 24.56 | 23.41 | 24.16 | 303,943 | +0.57(+2.42%) |
Nov 21, 2011 | 23.89 | 24.17 | 23.23 | 23.59 | 203,028 | -0.83(-3.40%) |
Nov 18, 2011 | 24.06 | 24.51 | 23.93 | 24.42 | 231,230 | +0.45(+1.88%) |
Nov 17, 2011 | 24.36 | 24.89 | 23.83 | 23.97 | 300,403 | -0.38(-1.56%) |
Nov 16, 2011 | 24.76 | 25.06 | 24.29 | 24.35 | 154,747 | -0.68(-2.72%) |
Nov 15, 2011 | 24.58 | 25.47 | 24.38 | 25.03 | 191,646 | +0.24(+0.97%) |
Nov 14, 2011 | 25.40 | 25.50 | 24.58 | 24.79 | 152,022 | -0.72(-2.82%) |
Nov 11, 2011 | 25.41 | 25.61 | 25.35 | 25.51 | 198,167 | +0.49(+1.96%) |
Nov 10, 2011 | 25.19 | 26.27 | 24.74 | 25.02 | 171,926 | +0.32(+1.30%) |
Nov 09, 2011 | 25.78 | 26.02 | 24.57 | 24.70 | 285,860 | -1.79(-6.76%) |
Nov 08, 2011 | 26.40 | 26.77 | 26.12 | 26.49 | 395,519 | +0.39(+1.49%) |
Nov 07, 2011 | 26.05 | 26.23 | 25.31 | 26.10 | 236,475 | +0.06(+0.23%) |
Nov 04, 2011 | 25.98 | 26.28 | 25.75 | 26.04 | 207,665 | -0.22(-0.84%) |
Nov 03, 2011 | 25.68 | 26.36 | 25.06 | 26.26 | 417,152 | +0.92(+3.63%) |
Nov 02, 2011 | 25.24 | 25.46 | 25.02 | 25.34 | 319,958 | +0.61(+2.47%) |
Nov 01, 2011 | 24.68 | 25.33 | 24.50 | 24.73 | 452,085 | -0.97(-3.77%) |
Oct 31, 2011 | 25.61 | 26.31 | 25.53 | 25.70 | 284,275 | -0.37(-1.42%) |
Oct 28, 2011 | 24.96 | 26.46 | 24.87 | 26.07 | 603,337 | +1.05(+4.20%) |
Oct 27, 2011 | 24.10 | 26.47 | 24.07 | 25.02 | 1,517,795 | -2.88(-10.32%) |
Oct 26, 2011 | 28.09 | 28.10 | 26.96 | 27.90 | 811,106 | +0.15(+0.54%) |
Oct 25, 2011 | 28.45 | 28.74 | 27.71 | 27.75 | 460,570 | -0.87(-3.04%) |
Oct 24, 2011 | 28.40 | 28.68 | 28.05 | 28.62 | 323,549 | +0.30(+1.06%) |
Oct 21, 2011 | 27.58 | 28.39 | 27.58 | 28.32 | 185,114 | +1.32(+4.89%) |
Oct 20, 2011 | 26.62 | 27.16 | 25.99 | 27.00 | 201,732 | +0.34(+1.28%) |
Oct 19, 2011 | 27.43 | 27.64 | 26.62 | 26.66 | 335,712 | -1.07(-3.86%) |
Oct 18, 2011 | 26.62 | 27.97 | 26.04 | 27.73 | 264,180 | +1.17(+4.41%) |
Oct 17, 2011 | 27.06 | 27.14 | 26.36 | 26.56 | 263,462 | -0.78(-2.85%) |
Oct 14, 2011 | 26.79 | 27.38 | 26.78 | 27.34 | 267,790 | +0.83(+3.13%) |
Oct 13, 2011 | 26.55 | 26.72 | 26.10 | 26.51 | 130,974 | -0.17(-0.64%) |
Oct 12, 2011 | 26.66 | 26.97 | 26.37 | 26.68 | 374,085 | +0.38(+1.44%) |
Oct 11, 2011 | 26.48 | 27.02 | 26.21 | 26.30 | 399,043 | -0.37(-1.39%) |
Oct 10, 2011 | 26.21 | 26.79 | 25.72 | 26.67 | 231,649 | +1.06(+4.14%) |
Oct 07, 2011 | 26.02 | 26.75 | 25.50 | 25.61 | 358,361 | -0.39(-1.50%) |
Oct 06, 2011 | 25.47 | 26.08 | 24.49 | 26.00 | 447,745 | +1.49(+6.08%) |
Oct 05, 2011 | 23.50 | 24.98 | 22.83 | 24.51 | 201,199 | +0.87(+3.68%) |
Oct 04, 2011 | 21.09 | 23.69 | 21.06 | 23.64 | 461,196 | +2.25(+10.52%) |
Oct 03, 2011 | 22.36 | 22.99 | 21.35 | 21.39 | 304,378 | -1.23(-5.44%) |
Sep 30, 2011 | 23.07 | 23.46 | 22.58 | 22.62 | 246,177 | -0.93(-3.95%) |
Sep 29, 2011 | 23.54 | 23.82 | 22.76 | 23.55 | 150,562 | +0.58(+2.53%) |
Sep 28, 2011 | 24.55 | 24.73 | 22.96 | 22.97 | 280,233 | -1.36(-5.59%) |
Sep 27, 2011 | 23.51 | 25.11 | 23.14 | 24.33 | 559,445 | +1.46(+6.38%) |
Sep 26, 2011 | 22.56 | 22.92 | 21.97 | 22.87 | 255,039 | +0.48(+2.14%) |
Sep 23, 2011 | 22.11 | 23.18 | 22.01 | 22.39 | 308,139 | +0.21(+0.95%) |
Sep 22, 2011 | 22.28 | 23.10 | 21.34 | 22.18 | 514,822 | -0.78(-3.40%) |
Sep 21, 2011 | 23.99 | 24.15 | 22.96 | 22.96 | 297,511 | -1.04(-4.33%) |
Sep 20, 2011 | 25.02 | 25.50 | 23.82 | 24.00 | 729,286 | -1.94(-7.48%) |
Sep 19, 2011 | 26.49 | 26.76 | 25.66 | 25.94 | 422,291 | -1.00(-3.71%) |
Sep 16, 2011 | 26.81 | 27.11 | 26.32 | 26.94 | 504,482 | +0.18(+0.67%) |
Sep 15, 2011 | 26.68 | 26.87 | 26.25 | 26.76 | 289,384 | +0.44(+1.67%) |
Sep 14, 2011 | 25.55 | 27.08 | 25.29 | 26.32 | 341,810 | +1.16(+4.61%) |
Sep 13, 2011 | 24.59 | 25.28 | 24.57 | 25.16 | 206,005 | +0.67(+2.74%) |
Sep 12, 2011 | 23.65 | 24.51 | 23.65 | 24.49 | 201,748 | +0.45(+1.87%) |
Sep 09, 2011 | 24.97 | 24.97 | 23.66 | 24.04 | 383,551 | -1.19(-4.72%) |
Sep 08, 2011 | 25.21 | 26.08 | 25.03 | 25.23 | 270,638 | -0.09(-0.36%) |
Sep 07, 2011 | 24.97 | 25.57 | 24.93 | 25.32 | 308,091 | +0.94(+3.86%) |
Sep 06, 2011 | 24.01 | 24.46 | 23.65 | 24.38 | 228,240 | -0.50(-2.01%) |
Sep 02, 2011 | 25.57 | 25.89 | 24.55 | 24.88 | 256,611 | -1.39(-5.29%) |
Sep 01, 2011 | 26.62 | 27.17 | 26.12 | 26.27 | 257,000 | -0.31(-1.17%) |
Aug 31, 2011 | 26.91 | 27.41 | 26.10 | 26.58 | 460,614 | -0.14(-0.52%) |
Aug 30, 2011 | 26.23 | 27.16 | 25.94 | 26.72 | 298,687 | +0.34(+1.29%) |
Aug 29, 2011 | 25.33 | 26.48 | 25.02 | 26.38 | 203,126 | +1.35(+5.39%) |
Aug 26, 2011 | 23.60 | 25.31 | 23.04 | 25.03 | 525,102 | +1.18(+4.95%) |
Aug 25, 2011 | 25.57 | 25.93 | 23.81 | 23.85 | 464,147 | -1.51(-5.95%) |
Aug 24, 2011 | 25.19 | 25.52 | 24.78 | 25.36 | 264,732 | +0.02(+0.08%) |
Aug 23, 2011 | 24.36 | 25.45 | 24.16 | 25.34 | 492,996 | +1.13(+4.67%) |
Aug 22, 2011 | 24.95 | 25.47 | 23.96 | 24.21 | 195,318 | -0.21(-0.86%) |
Aug 19, 2011 | 24.26 | 25.58 | 24.26 | 24.42 | 380,564 | -0.28(-1.13%) |
Aug 18, 2011 | 25.50 | 25.70 | 24.33 | 24.70 | 593,253 | -1.60(-6.08%) |
Aug 17, 2011 | 26.41 | 26.82 | 25.97 | 26.30 | 180,007 | -0.02(-0.08%) |
Aug 16, 2011 | 26.64 | 26.97 | 26.01 | 26.32 | 209,519 | -0.59(-2.19%) |
Aug 15, 2011 | 26.60 | 27.04 | 26.28 | 26.91 | 240,590 | +0.58(+2.20%) |
Aug 12, 2011 | 26.30 | 26.75 | 25.94 | 26.33 | 310,453 | -0.21(-0.79%) |
Aug 11, 2011 | 25.20 | 26.86 | 25.20 | 26.54 | 662,501 | +1.42(+5.65%) |
Aug 10, 2011 | 26.16 | 26.32 | 25.10 | 25.12 | 457,139 | -1.06(-4.05%) |
Aug 09, 2011 | 25.93 | 26.27 | 24.11 | 26.18 | 710,413 | +1.61(+6.55%) |
Aug 08, 2011 | 26.09 | 27.62 | 24.57 | 24.57 | 721,122 | -2.47(-9.13%) |
Aug 05, 2011 | 28.79 | 28.80 | 26.14 | 27.04 | 839,986 | -1.41(-4.96%) |
Aug 04, 2011 | 28.68 | 28.99 | 27.86 | 28.45 | 741,662 | -0.71(-2.43%) |
Aug 03, 2011 | 28.24 | 29.26 | 27.70 | 29.16 | 605,615 | +0.94(+3.33%) |
Aug 02, 2011 | 29.01 | 29.50 | 28.21 | 28.22 | 330,322 | -1.02(-3.49%) |
Aug 01, 2011 | 30.04 | 30.45 | 28.73 | 29.24 | 596,900 | -0.27(-0.91%) |
Jul 29, 2011 | 28.59 | 29.77 | 28.45 | 29.51 | 433,954 | +0.44(+1.51%) |
Jul 28, 2011 | 29.11 | 29.77 | 28.45 | 29.07 | 252,219 | +0.10(+0.35%) |
Jul 27, 2011 | 30.24 | 30.42 | 28.85 | 28.97 | 581,650 | -1.62(-5.30%) |
Jul 26, 2011 | 29.90 | 30.61 | 29.74 | 30.59 | 324,273 | +0.81(+2.72%) |
Jul 25, 2011 | 30.06 | 30.62 | 29.76 | 29.78 | 283,022 | -0.79(-2.58%) |
Jul 22, 2011 | 30.17 | 30.61 | 29.79 | 30.57 | 538,243 | +0.28(+0.92%) |
Jul 21, 2011 | 30.85 | 30.85 | 29.75 | 30.29 | 1,106,331 | -3.09(-9.26%) |
Jul 20, 2011 | 32.63 | 34.00 | 32.63 | 33.38 | 331,386 | +0.17(+0.51%) |
Jul 19, 2011 | 32.08 | 33.22 | 32.08 | 33.21 | 175,906 | +1.56(+4.93%) |
Jul 18, 2011 | 31.99 | 32.17 | 31.37 | 31.65 | 265,961 | -0.54(-1.68%) |
Jul 15, 2011 | 32.39 | 32.55 | 31.95 | 32.19 | 253,624 | -0.01(-0.03%) |
Jul 14, 2011 | 33.02 | 33.42 | 32.08 | 32.20 | 145,611 | -0.86(-2.60%) |
Jul 13, 2011 | 33.04 | 33.29 | 32.89 | 33.06 | 204,249 | +0.18(+0.55%) |
Jul 12, 2011 | 33.53 | 34.12 | 32.77 | 32.88 | 202,635 | -0.70(-2.08%) |
Jul 11, 2011 | 34.13 | 34.72 | 33.48 | 33.58 | 193,623 | -1.22(-3.51%) |
Jul 08, 2011 | 34.21 | 34.88 | 33.73 | 34.80 | 198,448 | +0.16(+0.46%) |
Jul 07, 2011 | 34.52 | 34.99 | 34.01 | 34.64 | 214,944 | +0.54(+1.58%) |
Jul 06, 2011 | 34.35 | 34.56 | 33.48 | 34.10 | 319,043 | -0.46(-1.33%) |
Jul 05, 2011 | 34.85 | 35.03 | 34.47 | 34.56 | 241,434 | -0.29(-0.83%) |
Jul 01, 2011 | 34.88 | 35.27 | 34.31 | 34.85 | 232,262 | +0.04(+0.11%) |
Jun 30, 2011 | 34.99 | 35.12 | 34.60 | 34.81 | 461,455 | +0.77(+2.26%) |
Jun 29, 2011 | 33.67 | 34.45 | 33.58 | 34.04 | 276,241 | +0.38(+1.13%) |
Jun 28, 2011 | 32.70 | 33.74 | 32.49 | 33.66 | 298,633 | +1.01(+3.09%) |
Jun 27, 2011 | 31.83 | 32.91 | 31.69 | 32.65 | 283,034 | +0.76(+2.38%) |
Jun 24, 2011 | 32.08 | 32.44 | 31.80 | 31.89 | 474,535 | -0.17(-0.53%) |
Jun 23, 2011 | 31.25 | 32.20 | 31.07 | 32.06 | 277,671 | +0.42(+1.33%) |
Jun 22, 2011 | 31.63 | 32.53 | 31.63 | 31.64 | 262,348 | -0.25(-0.78%) |
Jun 21, 2011 | 31.02 | 31.93 | 30.87 | 31.89 | 273,811 | +1.07(+3.47%) |
Jun 20, 2011 | 30.75 | 31.05 | 30.53 | 30.82 | 215,897 | +0.11(+0.36%) |
Jun 17, 2011 | 30.96 | 31.61 | 30.68 | 30.71 | 519,685 | -0.15(-0.49%) |
Jun 16, 2011 | 31.18 | 31.18 | 30.75 | 30.86 | 686,637 | -0.34(-1.09%) |
Jun 15, 2011 | 31.65 | 31.77 | 31.11 | 31.20 | 530,623 | -0.91(-2.83%) |
Jun 14, 2011 | 32.05 | 32.37 | 31.84 | 32.11 | 396,222 | +0.38(+1.20%) |
Jun 13, 2011 | 31.92 | 32.20 | 31.73 | 31.73 | 363,283 | -0.06(-0.19%) |
Jun 10, 2011 | 33.34 | 33.60 | 31.60 | 31.79 | 846,715 | -2.54(-7.40%) |
Jun 09, 2011 | 34.39 | 35.05 | 34.28 | 34.33 | 297,071 | +0.15(+0.44%) |
Jun 08, 2011 | 35.20 | 35.26 | 33.76 | 34.18 | 549,336 | -1.32(-3.72%) |
Jun 07, 2011 | 35.35 | 36.23 | 35.33 | 35.50 | 325,830 | +0.27(+0.77%) |
Jun 06, 2011 | 35.49 | 35.67 | 35.04 | 35.23 | 423,664 | +0.04(+0.11%) |
Jun 03, 2011 | 35.50 | 35.99 | 35.08 | 35.19 | 401,301 | -0.57(-1.59%) |
May 24, 2011 | 36.29 | 36.78 | 35.70 | 35.76 | 228,532 | -0.32(-0.89%) |
May 23, 2011 | 36.06 | 36.58 | 35.67 | 36.08 | 269,702 | -0.82(-2.22%) |
May 20, 2011 | 36.66 | 37.66 | 36.49 | 36.90 | 241,961 | -0.03(-0.08%) |
May 19, 2011 | 36.55 | 37.12 | 36.00 | 36.93 | 203,669 | +0.68(+1.88%) |
May 18, 2011 | 36.22 | 36.79 | 36.00 | 36.25 | 165,886 | +0.25(+0.69%) |
May 17, 2011 | 35.38 | 36.31 | 35.29 | 36.00 | 208,776 | +0.26(+0.73%) |
May 16, 2011 | 36.28 | 36.99 | 35.70 | 35.74 | 198,820 | -0.73(-1.99%) |
May 13, 2011 | 37.15 | 37.35 | 36.40 | 36.47 | 171,308 | -0.73(-1.98%) |
May 12, 2011 | 36.30 | 37.46 | 36.13 | 37.20 | 249,432 | +0.58(+1.58%) |
May 11, 2011 | 37.26 | 37.37 | 36.50 | 36.62 | 197,550 | -0.71(-1.90%) |
May 10, 2011 | 36.90 | 37.61 | 36.70 | 37.33 | 312,120 | +0.64(+1.74%) |
May 09, 2011 | 35.85 | 37.00 | 35.70 | 36.69 | 334,135 | +0.83(+2.31%) |
May 06, 2011 | 35.76 | 36.31 | 35.68 | 35.86 | 284,439 | +0.42(+1.19%) |
May 05, 2011 | 35.13 | 35.88 | 35.13 | 35.44 | 418,955 | +0.06(+0.17%) |
May 04, 2011 | 35.93 | 36.08 | 35.27 | 35.38 | 462,293 | -0.37(-1.03%) |
May 03, 2011 | 36.68 | 36.68 | 35.38 | 35.75 | 231,099 | -0.99(-2.69%) |